Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 195.82 | 205.73 | 192.68 | 198.44 | 24,384 | +0.98(+0.50%) |
Jan 28, 2016 | 195.30 | 204.18 | 192.60 | 197.46 | 23,347 | -15.50(-7.28%) |
Jan 27, 2016 | 219.98 | 224.28 | 206.34 | 212.96 | 36,999 | -5.50(-2.52%) |
Jan 26, 2016 | 223.21 | 225.00 | 209.70 | 218.46 | 32,068 | -12.18(-5.28%) |
Jan 25, 2016 | 220.00 | 230.64 | 215.00 | 230.64 | 31,775 | +20.68(+9.85%) |
Jan 22, 2016 | 215.43 | 218.28 | 209.96 | 209.96 | 32,432 | -21.17(-9.16%) |
Jan 21, 2016 | 244.10 | 245.40 | 226.95 | 231.13 | 48,997 | -9.47(-3.94%) |
Jan 20, 2016 | 237.82 | 249.52 | 236.66 | 240.60 | 66,186 | +8.45(+3.64%) |
Jan 19, 2016 | 225.41 | 233.52 | 225.38 | 232.15 | 15,477 | +8.36(+3.74%) |
Jan 15, 2016 | 224.80 | 223.79 | 223.79 | 223.79 | 39,000 | +12.04(+5.69%) |
Jan 14, 2016 | 214.62 | 217.50 | 208.30 | 211.75 | 14,207 | -4.19(-1.94%) |
Jan 13, 2016 | 210.05 | 220.02 | 206.91 | 215.94 | 32,190 | +3.03(+1.42%) |
Jan 12, 2016 | 207.12 | 220.00 | 204.76 | 212.91 | 28,322 | +2.55(+1.21%) |
Jan 11, 2016 | 197.31 | 212.41 | 197.12 | 210.36 | 55,921 | +14.88(+7.61%) |
Jan 08, 2016 | 189.51 | 197.50 | 188.60 | 195.48 | 25,806 | +4.18(+2.19%) |
Jan 07, 2016 | 191.25 | 193.73 | 184.98 | 191.30 | 16,426 | +5.63(+3.03%) |
Jan 06, 2016 | 180.30 | 187.00 | 175.90 | 185.67 | 29,573 | +15.17(+8.90%) |
Jan 05, 2016 | 165.57 | 170.50 | 164.77 | 170.50 | 12,291 | +9.75(+6.07%) |
Jan 04, 2016 | 153.38 | 165.00 | 148.56 | 160.75 | 16,064 | +2.63(+1.66%) |
Dec 31, 2015 | 162.41 | 158.12 | 158.12 | 158.12 | 4,200 | -3.38(-2.09%) |
Dec 30, 2015 | 161.16 | 163.58 | 160.42 | 161.50 | 18,880 | +6.90(+4.46%) |
Dec 29, 2015 | 155.01 | 157.00 | 154.35 | 154.60 | 3,999 | -7.12(-4.41%) |
Dec 28, 2015 | 159.16 | 161.72 | 159.16 | 161.72 | 13,092 | +8.12(+5.29%) |
Dec 24, 2015 | 153.48 | 153.60 | 153.60 | 153.60 | 5,200 | -0.56(-0.36%) |
Dec 23, 2015 | 158.02 | 160.38 | 154.16 | 154.16 | 24,368 | -9.22(-5.64%) |
Dec 22, 2015 | 166.27 | 166.27 | 162.90 | 163.38 | 8,423 | -3.67(-2.20%) |
Dec 21, 2015 | 167.58 | 169.32 | 166.05 | 167.05 | 22,433 | +1.05(+0.63%) |
Dec 18, 2015 | 164.00 | 166.84 | 160.26 | 166.00 | 22,000 | +0.38(+0.23%) |
Dec 17, 2015 | 161.00 | 165.62 | 161.00 | 165.62 | 15,435 | +5.12(+3.19%) |
Dec 16, 2015 | 155.06 | 161.00 | 153.59 | 160.50 | 9,592 | +9.04(+5.97%) |
Dec 15, 2015 | 153.10 | 154.33 | 147.70 | 151.46 | 13,177 | -5.98(-3.80%) |
Dec 14, 2015 | 161.08 | 162.38 | 154.51 | 157.44 | 33,764 | -2.10(-1.32%) |
Dec 11, 2015 | 154.42 | 160.00 | 154.42 | 159.54 | 22,415 | +6.44(+4.21%) |
Dec 10, 2015 | 152.00 | 153.10 | 148.72 | 153.10 | 9,383 | +3.38(+2.26%) |
Dec 09, 2015 | 147.02 | 152.10 | 141.00 | 149.72 | 18,653 | +1.87(+1.26%) |
Dec 08, 2015 | 149.84 | 151.30 | 142.40 | 147.85 | 28,855 | +1.45(+0.99%) |
Dec 07, 2015 | 140.56 | 147.43 | 140.53 | 146.40 | 37,874 | +12.42(+9.27%) |
Dec 04, 2015 | 133.60 | 135.38 | 130.00 | 133.98 | 28,704 | +6.48(+5.08%) |
Dec 03, 2015 | 130.50 | 132.44 | 123.66 | 127.50 | 33,431 | -5.42(-4.08%) |
Dec 02, 2015 | 127.25 | 134.50 | 122.48 | 132.92 | 42,537 | +9.11(+7.36%) |
Dec 01, 2015 | 124.61 | 126.00 | 123.70 | 123.81 | 8,168 | +0.15(+0.12%) |
Nov 30, 2015 | 121.40 | 124.34 | 120.00 | 123.66 | 7,684 | +0.59(+0.48%) |
Nov 27, 2015 | 122.29 | 123.14 | 122.00 | 123.07 | 4,467 | +5.11(+4.33%) |
Nov 25, 2015 | 121.97 | 117.96 | 117.96 | 117.96 | 9,700 | -0.82(-0.69%) |
Nov 24, 2015 | 119.20 | 119.77 | 117.15 | 118.78 | 10,496 | -3.84(-3.13%) |
Nov 23, 2015 | 125.08 | 125.56 | 120.59 | 122.62 | 7,956 | -1.58(-1.27%) |
Nov 20, 2015 | 124.26 | 125.00 | 119.56 | 124.20 | 11,575 | +0.70(+0.57%) |
Nov 19, 2015 | 124.32 | 124.73 | 122.55 | 123.50 | 7,737 | +0.56(+0.46%) |
Nov 18, 2015 | 121.42 | 125.60 | 120.61 | 122.94 | 28,579 | -0.24(-0.19%) |
Nov 17, 2015 | 121.70 | 123.69 | 120.46 | 123.18 | 11,138 | +5.18(+4.39%) |
Nov 16, 2015 | 124.00 | 126.00 | 117.52 | 118.00 | 62,176 | -4.72(-3.85%) |
Nov 13, 2015 | 120.98 | 124.00 | 120.52 | 122.72 | 41,296 | +3.72(+3.13%) |
Nov 12, 2015 | 117.10 | 119.03 | 114.85 | 119.00 | 29,054 | +5.80(+5.12%) |
Nov 11, 2015 | 109.40 | 114.36 | 109.40 | 113.20 | 17,335 | +4.45(+4.09%) |
Nov 10, 2015 | 108.75 | 109.12 | 106.18 | 108.75 | 24,143 | -0.45(-0.42%) |
Nov 09, 2015 | 108.40 | 110.55 | 107.26 | 109.20 | 20,533 | +1.56(+1.45%) |
Nov 06, 2015 | 106.47 | 108.25 | 105.66 | 107.64 | 28,956 | +3.51(+3.37%) |
Nov 05, 2015 | 101.72 | 105.00 | 100.00 | 104.13 | 32,809 | +4.84(+4.87%) |
Nov 04, 2015 | 94.36 | 100.98 | 93.90 | 99.29 | 23,063 | +5.59(+5.97%) |
Nov 03, 2015 | 97.44 | 98.29 | 91.85 | 93.70 | 53,661 | -7.29(-7.22%) |